OTC Markets OTCPK - Delayed Quote
USD
Hexagon AB (publ) (HXGBY)
11.14
+0.09
(+0.81%)
At close: November 2 at 3:50:14 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
11.21
11.26
11.10
11.13
11.13
343,200
Oct 30, 2026
11.16
11.16
10.99
11.04
11.04
129,100
Oct 29, 2026
10.99
11.15
10.99
11.14
11.14
130,200
Oct 28, 2026
10.94
11.05
10.93
11.04
11.04
196,400
Oct 27, 2026
10.87
11.00
10.85
10.97
10.97
226,900
Oct 26, 2026
10.82
10.96
10.80
10.93
10.93
324,300
Oct 23, 2026
10.33
10.63
10.32
10.60
10.60
284,700
Oct 22, 2026
10.40
10.41
10.20
10.31
10.31
144,100
Oct 21, 2026
10.56
10.60
10.49
10.54
10.54
201,200
Oct 20, 2026
10.47
10.56
10.42
10.51
10.51
190,800
Oct 19, 2026
10.50
10.55
10.46
10.48
10.48
175,400
Oct 16, 2026
10.55
10.57
10.44
10.47
10.47
144,700
Oct 15, 2026
10.31
10.47
10.30
10.46
10.46
274,400
Oct 14, 2026
10.34
10.38
10.26
10.31
10.31
220,000
Oct 13, 2026
10.41
10.47
10.36
10.45
10.45
238,400
Oct 12, 2026
10.40
10.48
10.35
10.39
10.39
150,400
Oct 9, 2026
10.42
10.43
10.35
10.41
10.41
184,400
Oct 8, 2026
10.10
10.18
10.04
10.15
10.15
328,200
Oct 7, 2026
10.09
10.11
10.02
10.10
10.10
149,800
Oct 6, 2026
10.36
10.37
10.26
10.27
10.27
185,400
Oct 5, 2026
10.03
10.18
10.03
10.15
10.15
155,700
Oct 2, 2026
10.15
10.18
10.02
10.08
10.08
204,500
Oct 1, 2026
9.86
9.88
9.76
9.82
9.82
323,200
Sep 30, 2026
9.76
9.92
9.76
9.77
9.77
238,000
Sep 29, 2026
9.81
9.85
9.73
9.83
9.83
187,900
Sep 28, 2026
9.74
9.83
9.70
9.76
9.76
246,600
Sep 25, 2026
9.86
9.96
9.82
9.91
9.91
152,800
Sep 24, 2026
9.84
9.85
9.71
9.83
9.83
309,400
Sep 23, 2026
9.91
9.97
9.83
9.91
9.91
205,800
Sep 22, 2026
10.02
10.07
9.94
10.04
10.04
234,800
Sep 21, 2026
9.80
9.80
9.67
9.71
9.71
202,500
Sep 18, 2026
9.57
9.66
9.52
9.65
9.65
233,800
Sep 17, 2026
9.63
9.69
9.58
9.61
9.61
285,100
Sep 16, 2026
9.56
9.58
9.37
9.43
9.43
181,100
Sep 15, 2026
9.53
9.56
9.46
9.49
9.49
270,400
Sep 14, 2026
9.49
9.66
9.47
9.61
9.61
263,300
Sep 11, 2026
9.62
9.67
9.61
9.64
9.64
238,700
Sep 10, 2026
9.65
9.69
9.58
9.59
9.59
283,700
Sep 9, 2026
9.80
9.81
9.69
9.69
9.69
156,900
Sep 8, 2026
9.91
9.92
9.82
9.84
9.84
219,000
Sep 4, 2026
10.12
10.12
10.00
10.02
10.02
118,400
Sep 3, 2026
10.25
10.29
10.16
10.19
10.19
183,700
Sep 2, 2026
10.09
10.11
10.02
10.06
10.06
302,400
Sep 1, 2026
10.31
10.33
10.13
10.15
10.15
313,700
Aug 31, 2026
10.36
10.43
10.34
10.40
10.40
314,600
Aug 28, 2026
10.48
10.50
10.36
10.38
10.38
147,400
Aug 27, 2026
10.57
10.68
10.57
10.65
10.65
306,300
Aug 26, 2026
10.61
10.66
10.44
10.50
10.50
119,700
Aug 25, 2026
10.57
10.65
10.55
10.61
10.61
121,600
Aug 24, 2026
10.47
10.57
10.47
10.57
10.57
216,200
Aug 21, 2026
10.48
10.57
10.45
10.55
10.55
165,300
Aug 20, 2026
10.37
10.38
10.30
10.35
10.35
260,300
Aug 19, 2026
10.04
10.46
10.04
10.44
10.44
300,800
Aug 18, 2026
9.85
9.94
9.85
9.90
9.90
375,200
Aug 17, 2026
9.95
9.95
9.87
9.90
9.90
840,000
Aug 14, 2026
10.09
10.09
9.93
9.97
9.97
409,100
Aug 13, 2026
9.99
9.99
9.85
9.95
9.95
238,700
Aug 12, 2026
10.02
10.06
9.92
9.95
9.95
325,900
Aug 11, 2026
10.18
10.19
10.05
10.07
10.07
125,800
Aug 10, 2026
10.15
10.25
10.15
10.21
10.21
390,400
Aug 7, 2026
10.23
10.32
10.19
10.27
10.27
148,200
Aug 6, 2026
10.09
10.16
10.06
10.11
10.11
270,700
Aug 5, 2026
10.26
10.33
10.19
10.28
10.28
186,900
Aug 4, 2026
10.06
10.24
10.06
10.22
10.22
361,000
Aug 3, 2026
10.00
10.07
9.96
10.01
10.01
241,800
Jul 31, 2026
9.81
9.88
9.76
9.82
9.82
254,900
Jul 30, 2026
9.98
10.07
9.89
10.00
10.00
265,800
Jul 29, 2026
9.79
10.03
9.77
9.88
9.88
277,300
Jul 28, 2026
8.63
8.92
8.63
8.80
8.80
321,900
Jul 27, 2026
8.67
8.71
8.60
8.67
8.67
1,412,800
Jul 24, 2026
8.43
8.58
8.41
8.56
8.56
1,422,700
Jul 23, 2026
8.12
8.16
8.06
8.12
8.12
376,900
Jul 22, 2026
8.21
8.22
8.16
8.16
8.16
196,000
Jul 21, 2026
8.06
8.13
8.02
8.12
8.12
420,800
Jul 20, 2026
8.18
8.20
8.12
8.15
8.15
1,644,400
Jul 17, 2026
8.12
8.21
8.11
8.14
8.14
303,600
Jul 16, 2026
8.32
8.32
8.22
8.25
8.25
541,900
Jul 15, 2026
8.34
8.37
8.24
8.35
8.35
1,610,700
Jul 14, 2026
8.21
8.32
8.18
8.24
8.24
1,877,500
Jul 13, 2026
8.28
8.31
8.19
8.19
8.19
550,100
Jul 10, 2026
8.44
8.50
8.36
8.36
8.36
344,200
Jul 9, 2026
8.21
8.31
8.18
8.27
8.27
470,700
Jul 8, 2026
8.10
8.22
8.00
8.22
8.22
526,000
Jul 7, 2026
8.55
8.55
8.40
8.46
8.46
3,438,300
Jul 6, 2026
8.40
8.53
8.33
8.50
8.50
2,984,800
Jul 2, 2026
8.37
8.50
8.35
8.40
8.40
371,100
Jul 1, 2026
8.16
8.35
8.15
8.26
8.26
562,200
Jun 30, 2026
8.38
8.38
8.16
8.21
8.21
610,900
Jun 29, 2026
8.22
8.38
8.20
8.26
8.26
654,700
Jun 26, 2026
8.03
8.32
8.03
8.25
8.25
529,100
Jun 25, 2026
8.24
8.33
8.16
8.19
8.19
597,500
Jun 24, 2026
8.06
8.38
8.06
8.12
8.12
663,500
Jun 23, 2026
8.35
8.41
8.14
8.19
8.19
891,300
Jun 22, 2026
8.41
8.58
8.40
8.41
8.41
1,197,200
Jun 18, 2026
8.47
8.75
8.44
8.47
8.47
1,693,700
Jun 17, 2026
8.95
8.95
8.61
8.62
8.62
6,496,000
Jun 16, 2026
8.77
9.01
8.47
8.53
8.53
8,333,000
Jun 15, 2026
1.683
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
8.62
8.63
8.41
8.41
8.41
370,500
Jun 12, 2026
10.36
10.36
9.64
9.77
8.09
161,200
Jun 11, 2026
10.14
10.18
9.83
10.02
8.29
759,400
Jun 10, 2026
10.16
10.28
9.81
10.12
8.38
126,100
Jun 9, 2026
10.44
10.55
10.07
10.15
8.40
209,600
Jun 8, 2026
10.62
10.77
10.00
10.64
8.81
157,200
Jun 5, 2026
10.94
10.97
10.56
10.56
8.74
119,100
Jun 4, 2026
11.00
11.82
11.00
11.45
9.48
112,700
Jun 3, 2026
11.37
11.62
10.91
11.35
9.39
209,500
Jun 2, 2026
10.94
11.41
10.86
11.37
9.41
158,200
Jun 1, 2026
11.04
11.24
10.90
11.12
9.20
131,200
May 29, 2026
11.14
11.22
10.80
10.80
8.94
219,700
May 28, 2026
11.00
11.24
10.77
11.24
9.30
146,300
May 27, 2026
10.84
11.09
10.50
10.91
9.03
107,600
May 26, 2026
11.50
11.75
10.76
10.76
8.91
106,200
May 22, 2026
11.00
11.51
11.00
11.28
9.34
71,600
May 21, 2026
10.26
11.36
10.26
11.29
9.35
126,200
May 20, 2026
11.23
11.66
11.21
11.50
9.52
610,300
May 19, 2026
11.22
11.24
10.91
11.17
9.25
395,700
May 18, 2026
10.51
10.69
10.13
10.63
8.80
429,500
May 15, 2026
10.03
10.11
9.96
10.07
8.34
585,300
May 14, 2026
10.13
10.37
10.13
10.20
8.44
297,500
May 13, 2026
10.13
11.12
10.12
10.27
8.50
252,900
May 12, 2026
10.10
10.19
10.00
10.15
8.40
1,037,800
May 11, 2026
10.12
10.27
10.04
10.18
8.43
458,600
May 8, 2026
10.33
10.39
10.25
10.35
8.57
136,900
May 7, 2026
10.61
10.75
10.33
10.38
8.59
389,400
May 6, 2026
10.73
10.88
10.69
10.80
8.94
180,100
May 5, 2026
10.45
10.53
10.35
10.47
8.67
358,400
May 4, 2026
10.61
10.66
10.43
10.44
8.64
137,000
May 1, 2026
10.83
10.90
10.75
10.87
9.00
156,600
Apr 30, 2026
10.63
10.85
10.59
10.80
8.94
278,300
Apr 29, 2026
10.58
10.64
10.45
10.55
8.73
142,700
Apr 28, 2026
0.164
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
10.63
10.67
10.56
10.60
8.77
218,000
Apr 27, 2026
10.85
11.13
10.85
10.92
8.90
376,300
Apr 24, 2026
11.13
11.13
10.98
11.00
8.97
84,400
Apr 23, 2026
11.30
11.36
11.01
11.10
9.05
183,200
Apr 22, 2026
11.18
11.18
11.03
11.08
9.03
107,000
Apr 21, 2026
11.17
11.23
10.91
11.01
8.98
159,000
Apr 20, 2026
11.12
11.23
11.06
11.19
9.13
353,000
Apr 17, 2026
11.20
11.33
11.04
11.11
9.05
328,200
Apr 16, 2026
10.77
10.79
10.62
10.73
8.75
392,900
Apr 15, 2026
10.50
10.52
10.37
10.48
8.54
189,000
Apr 14, 2026
10.37
10.49
10.37
10.46
8.53
219,800
Apr 13, 2026
9.86
10.40
9.86
10.37
8.45
656,300
Apr 10, 2026
10.22
10.38
10.06
10.10
8.23
239,100
Apr 9, 2026
10.04
10.22
9.96
10.18
8.30
453,100
Apr 8, 2026
10.26
10.39
10.13
10.22
8.33
215,200
Apr 7, 2026
9.65
9.71
9.37
9.67
7.88
907,500
Apr 6, 2026
9.43
9.75
9.43
9.50
7.75
541,800
Apr 2, 2026
9.65
9.65
9.32
9.53
7.77
1,347,300
Apr 1, 2026
9.72
9.80
9.66
9.77
7.97
1,023,800
Mar 31, 2026
9.37
9.72
9.32
9.70
7.91
575,200
Mar 30, 2026
9.33
9.37
9.19
9.24
7.53
595,000
Mar 27, 2026
9.58
9.58
9.30
9.33
7.61
478,500
Mar 26, 2026
9.75
9.85
9.63
9.67
7.88
500,600
Mar 25, 2026
10.28
10.34
10.14
10.23
8.34
333,800
Mar 24, 2026
9.93
10.12
9.90
10.06
8.20
718,600
Mar 23, 2026
10.22
10.37
9.99
10.21
8.32
637,300
Mar 20, 2026
10.21
10.27
9.89
9.95
8.11
441,300
Mar 19, 2026
10.18
10.46
10.16
10.37
8.45
402,400
Mar 18, 2026
10.62
10.66
10.28
10.29
8.39
181,500
Mar 17, 2026
10.84
10.90
10.75
10.80
8.81
399,700
Mar 16, 2026
10.71
10.86
10.68
10.81
8.81
527,700
Mar 13, 2026
10.84
10.93
10.48
10.60
8.64
374,900
Mar 12, 2026
10.77
10.87
10.66
10.72
8.74
357,600
Mar 11, 2026
10.65
10.83
10.60
10.76
8.77
319,300
Mar 10, 2026
10.76
10.76
10.48
10.49
8.55
309,400
Mar 9, 2026
10.39
10.70
10.28
10.67
8.70
565,000
Mar 6, 2026
10.51
10.72
10.51
10.64
8.67
570,800
Mar 5, 2026
10.66
10.84
10.65
10.78
8.79
447,900
Mar 4, 2026
10.82
10.97
10.77
10.94
8.92
498,400
Mar 3, 2026
10.63
10.82
10.50
10.76
8.77
331,400
Mar 2, 2026
10.87
11.03
10.87
10.94
8.92
245,500
Feb 27, 2026
11.35
11.40
11.13
11.28
9.20
236,900
Feb 26, 2026
11.20
11.22
11.03
11.20
9.13
367,100
Feb 25, 2026
10.90
11.03
10.89
10.96
8.94
189,000
Feb 24, 2026
10.82
11.01
10.81
10.95
8.93
307,700
Feb 23, 2026
10.89
10.95
10.78
10.81
8.81
516,100
Feb 20, 2026
10.89
11.08
10.87
10.98
8.95
188,300
Feb 19, 2026
10.76
10.86
10.76
10.85
8.85
221,000
Feb 18, 2026
10.73
10.87
10.71
10.77
8.78
426,500
Feb 17, 2026
10.63
10.69
10.50
10.69
8.72
512,400
Feb 13, 2026
10.84
10.98
10.74
10.88
8.87
408,800
Feb 12, 2026
10.88
10.97
10.54
10.56
8.61
437,300
Feb 11, 2026
10.66
10.76
10.58
10.68
8.71
308,700
Feb 10, 2026
10.81
10.93
10.79
10.79
8.80
1,413,200
Feb 9, 2026
10.44
10.67
10.40
10.63
8.67
3,964,500
Feb 6, 2026
10.48
10.64
10.42
10.52
8.58
4,411,600
Feb 5, 2026
10.51
10.66
10.37
10.52
8.58
767,200
Feb 4, 2026
10.70
10.77
10.58
10.63
8.67
347,100
Feb 3, 2026
11.02
11.21
11.02
11.14
9.08
215,600
Feb 2, 2026
11.24
11.46
11.24
11.40
9.29
534,600
Jan 30, 2026
11.39
11.39
11.23
11.34
9.25
1,652,100
Jan 29, 2026
11.52
11.52
11.14
11.39
9.29
185,600
Jan 28, 2026
11.39
11.39
11.23
11.36
9.26
174,800
Jan 27, 2026
11.48
11.64
11.46
11.54
9.41
200,100
Jan 26, 2026
11.35
11.44
11.35
11.39
9.29
179,400
Jan 23, 2026
11.32
11.44
11.26
11.42
9.31
166,800
Jan 22, 2026
11.27
11.35
11.26
11.30
9.21
320,600
Jan 21, 2026
11.05
11.20
10.94
11.12
9.07
1,488,000
Jan 20, 2026
11.01
11.10
10.91
10.95
8.93
2,054,400
Jan 16, 2026
11.47
11.54
11.44
11.54
9.41
185,700
Jan 15, 2026
11.63
11.66
11.55
11.59
9.45
152,600
Jan 14, 2026
11.63
11.64
11.54
11.63
9.48
106,100
Jan 13, 2026
11.97
11.97
11.84
11.88
9.69
117,100
Jan 12, 2026
11.94
12.04
11.90
12.00
9.78
151,400
Jan 9, 2026
11.95
12.12
11.87
12.09
9.86
194,900
Jan 8, 2026
11.62
11.71
11.58
11.71
9.55
155,900
Jan 7, 2026
11.84
11.91
11.69
11.87
9.68
178,900
Jan 6, 2026
11.59
11.77
11.59
11.70
9.54
211,600
Jan 5, 2026
11.70
11.75
11.53
11.65
9.50
187,600
Jan 2, 2026
11.73
11.76
11.54
11.61
9.47
363,700
Dec 31, 2025
11.84
11.84
11.74
11.74
9.57
55,200
Dec 30, 2025
11.92
11.92
11.74
11.84
9.65
104,100
Dec 29, 2025
11.93
11.93
11.61
11.76
9.59
437,600
Dec 26, 2025
11.60
11.97
11.60
11.77
9.59
210,500
Dec 24, 2025
11.65
11.75
11.65
11.74
9.57
143,900
Dec 23, 2025
11.62
11.84
11.55
11.69
9.53
982,000
Dec 22, 2025
11.56
11.60
11.49
11.59
9.45
235,600
Dec 19, 2025
11.45
11.54
11.45
11.49
9.37
189,900
Dec 18, 2025
11.44
11.47
11.37
11.41
9.30
154,800
Dec 17, 2025
11.18
11.35
11.18
11.29
9.20
141,200
Dec 16, 2025
11.47
11.55
11.43
11.52
9.39
181,700
Dec 15, 2025
11.66
11.82
11.57
11.61
9.47
203,700
Dec 12, 2025
11.73
11.74
11.58
11.65
9.50
138,100
Dec 11, 2025
11.65
11.73
11.59
11.70
9.54
244,900
Dec 10, 2025
11.60
11.80
11.56
11.79
9.61
839,300
Dec 9, 2025
11.64
11.64
11.56
11.60
9.46
916,300
Dec 8, 2025
11.66
11.67
11.61
11.65
9.49
216,800
Dec 5, 2025
11.71
11.78
11.67
11.73
9.56
195,400
Dec 4, 2025
11.82
11.88
11.60
11.82
9.64
384,100
Dec 3, 2025
11.43
11.56
11.43
11.54
9.41
188,500
Dec 2, 2025
11.41
11.48
11.39
11.46
9.34
213,600
Dec 1, 2025
11.40
11.56
11.37
11.52
9.39
455,300
Nov 28, 2025
11.58
11.69
11.56
11.69
9.53
61,200
Nov 26, 2025
11.67
11.78
11.67
11.76
9.59
84,900
Nov 25, 2025
11.62
11.76
11.57
11.76
9.59
172,100
Nov 24, 2025
11.67
11.75
11.61
11.68
9.52
192,700
Nov 21, 2025
11.37
11.63
11.37
11.54
9.41
231,400
Nov 20, 2025
11.65
11.69
11.21
11.25
9.17
142,900
Nov 19, 2025
11.47
11.48
11.35
11.47
9.35
125,100
Nov 18, 2025
11.44
11.49
11.36
11.44
9.33
159,900
Nov 17, 2025
11.65
11.72
11.50
11.55
9.42
74,000
Nov 14, 2025
11.74
11.89
11.74
11.84
9.65
111,200
Nov 13, 2025
12.15
12.16
11.96
12.01
9.79
87,500
Nov 12, 2025
12.34
12.34
12.29
12.31
10.04
65,700
Nov 11, 2025
12.44
12.52
12.39
12.48
10.18
91,800
Nov 10, 2025
12.28
12.28
12.12
12.27
10.01
122,100
Nov 7, 2025
12.00
12.12
11.94
12.12
9.88
102,900
Nov 6, 2025
11.99
12.17
11.92
12.17
9.92
173,700
Nov 5, 2025
11.91
12.10
11.91
12.00
9.78
79,400
Nov 4, 2025
12.04
12.11
11.89
11.93
9.73
115,700
Nov 3, 2025
12.32
12.32
12.23
12.29
10.02
104,700
